4635 東京インキ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 256 | 256 | 255 | 255 | 11,000 | 2,550 |
| 2003-12-29 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2003-12-26 | 251 | 263 | 251 | 263 | 25,000 | 2,630 |
| 2003-12-25 | 251 | 251 | 247 | 251 | 9,000 | 2,510 |
| 2003-12-24 | 250 | 251 | 250 | 251 | 15,000 | 2,510 |
| 2003-12-22 | 250 | 250 | 248 | 250 | 12,000 | 2,500 |
| 2003-12-19 | 249 | 249 | 248 | 249 | 8,000 | 2,490 |
| 2003-12-17 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2003-12-16 | 251 | 251 | 251 | 251 | 6,000 | 2,510 |
| 2003-12-15 | 254 | 255 | 253 | 253 | 8,000 | 2,530 |
| 2003-12-11 | 264 | 264 | 249 | 250 | 31,000 | 2,500 |
| 2003-12-10 | 245 | 250 | 245 | 250 | 14,000 | 2,500 |
| 2003-12-09 | 251 | 251 | 248 | 248 | 18,000 | 2,480 |
| 2003-12-08 | 249 | 249 | 247 | 249 | 23,000 | 2,490 |
| 2003-12-05 | 249 | 254 | 249 | 254 | 13,000 | 2,540 |
| 2003-12-04 | 251 | 251 | 248 | 250 | 7,000 | 2,500 |
| 2003-12-03 | 258 | 258 | 252 | 252 | 9,000 | 2,520 |
| 2003-12-01 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2003-11-26 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 2003-11-25 | 248 | 250 | 248 | 250 | 9,000 | 2,500 |
| 2003-11-21 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 2003-11-19 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-11-18 | 253 | 253 | 251 | 252 | 3,000 | 2,520 |
| 2003-11-17 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2003-11-14 | 256 | 257 | 253 | 257 | 11,000 | 2,570 |
| 2003-11-13 | 258 | 258 | 255 | 255 | 6,000 | 2,550 |
| 2003-11-12 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2003-11-11 | 266 | 266 | 258 | 258 | 14,000 | 2,580 |
| 2003-11-07 | 272 | 272 | 272 | 272 | 12,000 | 2,720 |
| 2003-11-06 | 265 | 265 | 265 | 265 | 10,000 | 2,650 |
| 2003-11-05 | 268 | 268 | 265 | 265 | 9,000 | 2,650 |
| 2003-11-04 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2003-10-31 | 268 | 268 | 263 | 263 | 5,000 | 2,630 |
| 2003-10-30 | 265 | 265 | 263 | 263 | 17,000 | 2,630 |
| 2003-10-29 | 265 | 270 | 264 | 264 | 17,000 | 2,640 |
| 2003-10-28 | 263 | 265 | 261 | 265 | 24,000 | 2,650 |
| 2003-10-27 | 263 | 265 | 256 | 263 | 42,000 | 2,630 |
| 2003-10-24 | 280 | 280 | 271 | 278 | 10,000 | 2,780 |
| 2003-10-23 | 290 | 290 | 271 | 271 | 13,000 | 2,710 |
| 2003-10-22 | 292 | 292 | 291 | 291 | 4,000 | 2,910 |
| 2003-10-21 | 289 | 295 | 289 | 291 | 41,000 | 2,910 |
| 2003-10-20 | 285 | 290 | 285 | 286 | 14,000 | 2,860 |
| 2003-10-17 | 286 | 286 | 284 | 285 | 23,000 | 2,850 |
| 2003-10-16 | 283 | 287 | 283 | 286 | 28,000 | 2,860 |
| 2003-10-15 | 284 | 285 | 284 | 285 | 35,000 | 2,850 |
| 2003-10-14 | 281 | 284 | 276 | 280 | 11,000 | 2,800 |
| 2003-10-10 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 2003-10-09 | 282 | 285 | 282 | 285 | 2,000 | 2,850 |
| 2003-10-08 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2003-10-07 | 290 | 290 | 282 | 282 | 12,000 | 2,820 |
| 2003-10-06 | 280 | 282 | 280 | 282 | 2,000 | 2,820 |
| 2003-10-03 | 276 | 277 | 275 | 275 | 10,000 | 2,750 |
| 2003-10-02 | 273 | 274 | 273 | 274 | 2,000 | 2,740 |
| 2003-10-01 | 271 | 273 | 270 | 273 | 14,000 | 2,730 |
| 2003-09-30 | 272 | 275 | 272 | 275 | 3,000 | 2,750 |
| 2003-09-29 | 272 | 272 | 271 | 272 | 7,000 | 2,720 |
| 2003-09-26 | 278 | 278 | 270 | 272 | 20,000 | 2,720 |
| 2003-09-25 | 282 | 282 | 280 | 281 | 6,000 | 2,810 |
| 2003-09-24 | 295 | 295 | 286 | 287 | 30,000 | 2,870 |
| 2003-09-22 | 288 | 293 | 288 | 290 | 28,000 | 2,900 |
| 2003-09-19 | 285 | 286 | 285 | 286 | 10,000 | 2,860 |
| 2003-09-18 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2003-09-17 | 293 | 293 | 287 | 287 | 16,000 | 2,870 |
| 2003-09-16 | 289 | 294 | 285 | 294 | 27,000 | 2,940 |
| 2003-09-12 | 277 | 284 | 277 | 280 | 25,000 | 2,800 |
| 2003-09-11 | 283 | 283 | 276 | 278 | 19,000 | 2,780 |
| 2003-09-10 | 286 | 286 | 283 | 283 | 14,000 | 2,830 |
| 2003-09-09 | 284 | 286 | 283 | 286 | 26,000 | 2,860 |
| 2003-09-08 | 295 | 295 | 285 | 285 | 16,000 | 2,850 |
| 2003-09-05 | 297 | 297 | 285 | 290 | 28,000 | 2,900 |
| 2003-09-04 | 298 | 298 | 295 | 298 | 6,000 | 2,980 |
| 2003-09-03 | 293 | 298 | 290 | 295 | 32,000 | 2,950 |
| 2003-09-02 | 286 | 295 | 286 | 295 | 42,000 | 2,950 |
| 2003-09-01 | 277 | 285 | 275 | 285 | 38,000 | 2,850 |
| 2003-08-29 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2003-08-28 | 276 | 280 | 276 | 280 | 9,000 | 2,800 |
| 2003-08-27 | 285 | 285 | 282 | 282 | 13,000 | 2,820 |
| 2003-08-26 | 288 | 288 | 276 | 281 | 28,000 | 2,810 |
| 2003-08-25 | 285 | 285 | 281 | 285 | 11,000 | 2,850 |
| 2003-08-22 | 276 | 278 | 275 | 276 | 12,000 | 2,760 |
| 2003-08-21 | 275 | 278 | 274 | 274 | 7,000 | 2,740 |
| 2003-08-20 | 277 | 277 | 272 | 272 | 4,000 | 2,720 |
| 2003-08-19 | 279 | 279 | 276 | 276 | 18,000 | 2,760 |
| 2003-08-18 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2003-08-15 | 270 | 271 | 269 | 270 | 24,000 | 2,700 |
| 2003-08-14 | 266 | 270 | 265 | 270 | 15,000 | 2,700 |
| 2003-08-13 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2003-08-12 | 264 | 267 | 264 | 267 | 3,000 | 2,670 |
| 2003-08-08 | 269 | 269 | 261 | 261 | 2,000 | 2,610 |
| 2003-08-07 | 275 | 275 | 270 | 270 | 14,000 | 2,700 |
| 2003-08-06 | 268 | 268 | 265 | 265 | 4,000 | 2,650 |
| 2003-08-05 | 276 | 276 | 270 | 270 | 6,000 | 2,700 |
| 2003-08-04 | 276 | 277 | 275 | 275 | 4,000 | 2,750 |
| 2003-08-01 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2003-07-31 | 280 | 285 | 273 | 273 | 15,000 | 2,730 |
| 2003-07-29 | 277 | 280 | 275 | 277 | 19,000 | 2,770 |
| 2003-07-28 | 290 | 290 | 272 | 280 | 32,000 | 2,800 |
| 2003-07-25 | 265 | 270 | 265 | 270 | 11,000 | 2,700 |
| 2003-07-24 | 267 | 267 | 263 | 265 | 10,000 | 2,650 |
| 2003-07-23 | 263 | 265 | 262 | 262 | 11,000 | 2,620 |
| 2003-07-22 | 269 | 269 | 263 | 263 | 10,000 | 2,630 |
| 2003-07-18 | 265 | 273 | 263 | 272 | 15,000 | 2,720 |
| 2003-07-17 | 272 | 272 | 270 | 270 | 8,000 | 2,700 |
| 2003-07-16 | 280 | 280 | 273 | 274 | 12,000 | 2,740 |
| 2003-07-15 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2003-07-14 | 273 | 275 | 273 | 275 | 17,000 | 2,750 |
| 2003-07-11 | 276 | 276 | 272 | 272 | 15,000 | 2,720 |
| 2003-07-10 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 2003-07-09 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2003-07-08 | 277 | 285 | 277 | 282 | 28,000 | 2,820 |
| 2003-07-07 | 281 | 281 | 273 | 280 | 18,000 | 2,800 |
| 2003-07-04 | 268 | 271 | 266 | 271 | 21,000 | 2,710 |
| 2003-07-03 | 283 | 285 | 271 | 273 | 15,000 | 2,730 |
| 2003-07-02 | 280 | 283 | 280 | 283 | 43,000 | 2,830 |
| 2003-07-01 | 265 | 273 | 265 | 273 | 16,000 | 2,730 |
| 2003-06-30 | 279 | 279 | 274 | 275 | 17,000 | 2,750 |
| 2003-06-27 | 273 | 273 | 270 | 270 | 30,000 | 2,700 |
| 2003-06-26 | 264 | 273 | 264 | 273 | 44,000 | 2,730 |
| 2003-06-25 | 262 | 264 | 262 | 264 | 11,000 | 2,640 |
| 2003-06-24 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2003-06-23 | 260 | 269 | 260 | 264 | 16,000 | 2,640 |
| 2003-06-20 | 257 | 260 | 257 | 260 | 6,000 | 2,600 |
| 2003-06-19 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2003-06-18 | 260 | 260 | 255 | 259 | 21,000 | 2,590 |
| 2003-06-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-06-16 | 261 | 261 | 256 | 256 | 7,000 | 2,560 |
| 2003-06-13 | 256 | 262 | 256 | 262 | 3,000 | 2,620 |
| 2003-06-12 | 264 | 265 | 264 | 264 | 11,000 | 2,640 |
| 2003-06-11 | 264 | 264 | 262 | 262 | 4,000 | 2,620 |
| 2003-06-10 | 257 | 265 | 256 | 264 | 5,000 | 2,640 |
| 2003-06-09 | 260 | 265 | 260 | 265 | 20,000 | 2,650 |
| 2003-06-06 | 255 | 258 | 255 | 258 | 7,000 | 2,580 |
| 2003-06-05 | 255 | 257 | 254 | 257 | 8,000 | 2,570 |
| 2003-06-04 | 250 | 254 | 250 | 254 | 7,000 | 2,540 |
| 2003-06-03 | 258 | 258 | 249 | 249 | 8,000 | 2,490 |
| 2003-06-02 | 263 | 263 | 255 | 255 | 17,000 | 2,550 |
| 2003-05-30 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2003-05-29 | 254 | 254 | 253 | 253 | 4,000 | 2,530 |
| 2003-05-28 | 246 | 254 | 246 | 254 | 45,000 | 2,540 |
| 2003-05-27 | 247 | 247 | 242 | 246 | 24,000 | 2,460 |
| 2003-05-26 | 244 | 249 | 244 | 247 | 60,000 | 2,470 |
| 2003-05-23 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2003-05-22 | 236 | 239 | 236 | 239 | 4,000 | 2,390 |
| 2003-05-21 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 2003-05-20 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-05-19 | 237 | 237 | 232 | 234 | 4,000 | 2,340 |
| 2003-05-16 | 233 | 235 | 233 | 235 | 7,000 | 2,350 |
| 2003-05-15 | 239 | 239 | 232 | 232 | 6,000 | 2,320 |
| 2003-05-14 | 239 | 239 | 231 | 239 | 9,000 | 2,390 |
| 2003-05-13 | 240 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2003-05-12 | 239 | 239 | 239 | 239 | 12,000 | 2,390 |
| 2003-05-09 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 2003-05-07 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2003-05-06 | 239 | 240 | 238 | 238 | 9,000 | 2,380 |
| 2003-05-01 | 235 | 240 | 233 | 240 | 12,000 | 2,400 |
| 2003-04-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2003-04-28 | 239 | 239 | 230 | 235 | 12,000 | 2,350 |
| 2003-04-25 | 233 | 240 | 231 | 240 | 28,000 | 2,400 |
| 2003-04-24 | 232 | 232 | 231 | 231 | 3,000 | 2,310 |
| 2003-04-23 | 232 | 232 | 232 | 232 | 8,000 | 2,320 |
| 2003-04-22 | 232 | 233 | 227 | 230 | 31,000 | 2,300 |
| 2003-04-21 | 226 | 232 | 226 | 231 | 18,000 | 2,310 |
| 2003-04-18 | 222 | 226 | 222 | 226 | 7,000 | 2,260 |
| 2003-04-17 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2003-04-15 | 221 | 221 | 221 | 221 | 7,000 | 2,210 |
| 2003-04-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-04-11 | 221 | 221 | 220 | 220 | 4,000 | 2,200 |
| 2003-04-10 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2003-04-09 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2003-04-08 | 221 | 222 | 221 | 222 | 5,000 | 2,220 |
| 2003-04-07 | 219 | 220 | 217 | 220 | 15,000 | 2,200 |
| 2003-04-04 | 217 | 218 | 217 | 218 | 2,000 | 2,180 |
| 2003-04-02 | 220 | 221 | 218 | 221 | 13,000 | 2,210 |
| 2003-03-28 | 221 | 222 | 221 | 222 | 6,000 | 2,220 |
| 2003-03-27 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2003-03-26 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2003-03-25 | 229 | 229 | 229 | 229 | 9,000 | 2,290 |
| 2003-03-24 | 222 | 224 | 221 | 224 | 20,000 | 2,240 |
| 2003-03-20 | 220 | 222 | 220 | 222 | 11,000 | 2,220 |
| 2003-03-19 | 220 | 221 | 220 | 220 | 3,000 | 2,200 |
| 2003-03-18 | 223 | 224 | 216 | 224 | 9,000 | 2,240 |
| 2003-03-17 | 225 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2003-03-14 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2003-03-13 | 217 | 218 | 217 | 217 | 4,000 | 2,170 |
| 2003-03-12 | 212 | 217 | 212 | 217 | 11,000 | 2,170 |
| 2003-03-11 | 219 | 220 | 217 | 217 | 10,000 | 2,170 |
| 2003-03-10 | 221 | 221 | 220 | 221 | 12,000 | 2,210 |
| 2003-03-07 | 224 | 225 | 224 | 225 | 13,000 | 2,250 |
| 2003-03-05 | 224 | 225 | 223 | 225 | 9,000 | 2,250 |
| 2003-03-04 | 220 | 224 | 220 | 224 | 32,000 | 2,240 |
| 2003-03-03 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-02-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-02-26 | 221 | 221 | 221 | 221 | 12,000 | 2,210 |
| 2003-02-25 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2003-02-24 | 223 | 224 | 223 | 224 | 9,000 | 2,240 |
| 2003-02-20 | 230 | 231 | 230 | 231 | 6,000 | 2,310 |
| 2003-02-19 | 230 | 233 | 230 | 233 | 9,000 | 2,330 |
| 2003-02-18 | 230 | 231 | 230 | 231 | 8,000 | 2,310 |
| 2003-02-17 | 232 | 232 | 230 | 230 | 7,000 | 2,300 |
| 2003-02-14 | 226 | 226 | 221 | 222 | 8,000 | 2,220 |
| 2003-02-13 | 227 | 227 | 225 | 226 | 16,000 | 2,260 |
| 2003-02-12 | 227 | 227 | 223 | 227 | 10,000 | 2,270 |
| 2003-02-10 | 218 | 225 | 218 | 223 | 18,000 | 2,230 |
| 2003-02-07 | 219 | 219 | 218 | 218 | 8,000 | 2,180 |
| 2003-02-06 | 213 | 214 | 213 | 214 | 2,000 | 2,140 |
| 2003-02-05 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2003-02-04 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2003-02-03 | 206 | 208 | 206 | 208 | 5,000 | 2,080 |
| 2003-01-31 | 209 | 209 | 206 | 207 | 3,000 | 2,070 |
| 2003-01-30 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2003-01-29 | 206 | 208 | 206 | 207 | 15,000 | 2,070 |
| 2003-01-27 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 2003-01-24 | 216 | 224 | 216 | 221 | 10,000 | 2,210 |
| 2003-01-23 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-01-22 | 218 | 218 | 216 | 217 | 5,000 | 2,170 |
| 2003-01-21 | 212 | 217 | 212 | 217 | 10,000 | 2,170 |
| 2003-01-17 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2003-01-16 | 208 | 210 | 208 | 210 | 2,000 | 2,100 |
| 2003-01-15 | 202 | 208 | 200 | 208 | 11,000 | 2,080 |
| 2003-01-14 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2003-01-10 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2003-01-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-01-06 | 206 | 210 | 206 | 210 | 2,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.05株
